ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
083420/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250312,160646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,30,2,0.47,274101915,42823,63.28,6290,6490,6290,8260,4460,6360,6400.81,1.66,0,5996,6600,6480,6300,6180,6000,6540,6240,120,1900,500,4190,10,1,24000000,1534,45.64,1.25,12,0.18,140.00,5130.00,9490,20240319,-32.67,4210,20241210,51.78,8200,-22.07,20250113,6120,4.41,20250311,9490,-32.67,20240319,4210,51.78,20241210,3.78,N,083420,500,120 억,,397679,N,N,28,N,00,N
20250312,150648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,20,2,0.31,257497415,40215,59.43,6290,6490,6290,8260,4460,6360,6403.02,1.66,0,6117,6600,6480,6300,6180,6000,6540,6240,120,1900,500,4190,10,1,24000000,1531,45.57,1.24,12,0.17,140.00,5130.00,9490,20240319,-32.77,4210,20241210,51.54,8200,-22.20,20250113,6120,4.25,20250311,9490,-32.77,20240319,4210,51.54,20241210,3.78,N,083420,500,120 억,,397679,N,N,3,N,00,N
20250312,140646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,70,2,1.10,213459455,33331,49.25,6290,6490,6290,8260,4460,6360,6404.23,1.66,0,5368,6600,6480,6300,6180,6000,6540,6240,120,1900,500,4190,10,1,24000000,1543,45.93,1.25,12,0.14,140.00,5130.00,9490,20240319,-32.24,4210,20241210,52.73,8200,-21.59,20250113,6120,5.07,20250311,9490,-32.24,20240319,4210,52.73,20241210,3.78,N,083420,500,120 억,,397679,N,N,3,N,00,N
20250312,130646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,90,2,1.42,198809855,31055,45.89,6290,6490,6290,8260,4460,6360,6401.86,1.66,0,4562,6600,6480,6300,6180,6000,6540,6240,120,1900,500,4190,10,1,24000000,1548,46.07,1.26,12,0.13,140.00,5130.00,9490,20240319,-32.03,4210,20241210,53.21,8200,-21.34,20250113,6120,5.39,20250311,9490,-32.03,20240319,4210,53.21,20241210,3.78,N,083420,500,120 억,,397679,N,N,3,N,00,N
20250312,120648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,100,2,1.57,167906405,26266,38.81,6290,6490,6290,8260,4460,6360,6392.54,1.66,0,1273,6600,6480,6300,6180,6000,6540,6240,120,1900,500,4190,10,1,24000000,1550,46.14,1.26,12,0.11,140.00,5130.00,9490,20240319,-31.93,4210,20241210,53.44,8200,-21.22,20250113,6120,5.56,20250311,9490,-31.93,20240319,4210,53.44,20241210,3.78,N,083420,500,120 억,,397679,N,N,3,N,00,N
20250312,110643,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,100,2,1.57,140489220,22025,32.55,6290,6460,6290,8260,4460,6360,6378.63,1.66,0,1835,6600,6480,6300,6180,6000,6540,6240,120,1900,500,4190,10,1,24000000,1550,46.14,1.26,12,0.09,140.00,5130.00,9490,20240319,-31.93,4210,20241210,53.44,8200,-21.22,20250113,6120,5.56,20250311,9490,-31.93,20240319,4210,53.44,20241210,3.78,N,083420,500,120 억,,397679,N,N,3,N,00,N
20250312,100644,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,30,2,0.47,51473960,8096,11.96,6290,6430,6290,8260,4460,6360,6357.95,1.66,0,-1637,6600,6480,6300,6180,6000,6540,6240,120,1900,500,4190,10,1,24000000,1534,45.64,1.25,12,0.03,140.00,5130.00,9490,20240319,-32.67,4210,20241210,51.78,8200,-22.07,20250113,6120,4.41,20250311,9490,-32.67,20240319,4210,51.78,20241210,3.78,N,083420,500,120 억,,397679,N,N,3,N,00,N
20250312,090649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,-50,5,-0.79,13265700,2102,3.11,6290,6430,6290,8260,4460,6360,6310.99,1.66,0,492,6600,6480,6300,6180,6000,6540,6240,120,1900,500,4190,10,1,24000000,1514,45.07,1.23,12,0.01,140.00,5130.00,9490,20240319,-33.51,4210,20241210,49.88,8200,-23.05,20250113,6120,3.10,20250311,9490,-33.51,20240319,4210,49.88,20241210,3.78,N,083420,500,120 억,,397679,N,N,3,N,00,N
20250311,160640,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6360,-110,5,-1.70,424185435,67210,97.85,6330,6420,6120,8410,4530,6470,6311.33,1.49,0,9910,6636,6552,6446,6362,6256,6500,6310,120,1940,500,4270,10,1,24000000,1526,45.43,1.24,12,0.28,140.00,5130.00,9490,20240319,-32.98,4210,20241210,51.07,8200,-22.44,20250113,6120,3.92,20250311,9490,-32.98,20240319,4210,51.07,20241210,3.80,N,083420,500,120 억,,357537,N,N,3,N,00,N
20250311,150643,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,-150,5,-2.32,384427565,60947,88.73,6330,6420,6120,8410,4530,6470,6307.57,1.49,0,9470,6636,6552,6446,6362,6256,6500,6310,120,1940,500,4270,10,1,24000000,1517,45.14,1.23,12,0.25,140.00,5130.00,9490,20240319,-33.40,4210,20241210,50.12,8200,-22.93,20250113,6120,3.27,20250311,9490,-33.40,20240319,4210,50.12,20241210,3.80,N,083420,500,120 억,,357537,N,N,3,N,00,N
20250311,140643,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6360,-110,5,-1.70,331865375,52649,76.65,6330,6420,6120,8410,4530,6470,6303.36,1.49,0,9008,6636,6552,6446,6362,6256,6500,6310,120,1940,500,4270,10,1,24000000,1526,45.43,1.24,12,0.22,140.00,5130.00,9490,20240319,-32.98,4210,20241210,51.07,8200,-22.44,20250113,6120,3.92,20250311,9490,-32.98,20240319,4210,51.07,20241210,3.80,N,083420,500,120 억,,357537,N,N,3,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250312 160646 55 60.00 KOSPI 화학 N N N Y 60 N 6390 30 2 0.47 274101915 42823 63.28 6290 6490 6290 8260 4460 6360 6400.81 1.66 0 5996 6600 6480 6300 6180 6000 6540 6240 120 1900 500 4190 10 1 24000000 1534 45.64 1.25 12 0.18 140.00 5130.00 9490 20240319 -32.67 4210 20241210 51.78 8200 -22.07 20250113 6120 4.41 20250311 9490 -32.67 20240319 4210 51.78 20241210 3.78 N 083420 500 120 억 397679 N N 28 N 00 N
3 20250312 150648 55 60.00 KOSPI 화학 N N N Y 60 N 6380 20 2 0.31 257497415 40215 59.43 6290 6490 6290 8260 4460 6360 6403.02 1.66 0 6117 6600 6480 6300 6180 6000 6540 6240 120 1900 500 4190 10 1 24000000 1531 45.57 1.24 12 0.17 140.00 5130.00 9490 20240319 -32.77 4210 20241210 51.54 8200 -22.20 20250113 6120 4.25 20250311 9490 -32.77 20240319 4210 51.54 20241210 3.78 N 083420 500 120 억 397679 N N 3 N 00 N
4 20250312 140646 55 60.00 KOSPI 화학 N N N Y 60 N 6430 70 2 1.10 213459455 33331 49.25 6290 6490 6290 8260 4460 6360 6404.23 1.66 0 5368 6600 6480 6300 6180 6000 6540 6240 120 1900 500 4190 10 1 24000000 1543 45.93 1.25 12 0.14 140.00 5130.00 9490 20240319 -32.24 4210 20241210 52.73 8200 -21.59 20250113 6120 5.07 20250311 9490 -32.24 20240319 4210 52.73 20241210 3.78 N 083420 500 120 억 397679 N N 3 N 00 N
5 20250312 130646 55 60.00 KOSPI 화학 N N N Y 60 N 6450 90 2 1.42 198809855 31055 45.89 6290 6490 6290 8260 4460 6360 6401.86 1.66 0 4562 6600 6480 6300 6180 6000 6540 6240 120 1900 500 4190 10 1 24000000 1548 46.07 1.26 12 0.13 140.00 5130.00 9490 20240319 -32.03 4210 20241210 53.21 8200 -21.34 20250113 6120 5.39 20250311 9490 -32.03 20240319 4210 53.21 20241210 3.78 N 083420 500 120 억 397679 N N 3 N 00 N
6 20250312 120648 55 60.00 KOSPI 화학 N N N Y 60 N 6460 100 2 1.57 167906405 26266 38.81 6290 6490 6290 8260 4460 6360 6392.54 1.66 0 1273 6600 6480 6300 6180 6000 6540 6240 120 1900 500 4190 10 1 24000000 1550 46.14 1.26 12 0.11 140.00 5130.00 9490 20240319 -31.93 4210 20241210 53.44 8200 -21.22 20250113 6120 5.56 20250311 9490 -31.93 20240319 4210 53.44 20241210 3.78 N 083420 500 120 억 397679 N N 3 N 00 N
7 20250312 110643 55 60.00 KOSPI 화학 N N N Y 60 N 6460 100 2 1.57 140489220 22025 32.55 6290 6460 6290 8260 4460 6360 6378.63 1.66 0 1835 6600 6480 6300 6180 6000 6540 6240 120 1900 500 4190 10 1 24000000 1550 46.14 1.26 12 0.09 140.00 5130.00 9490 20240319 -31.93 4210 20241210 53.44 8200 -21.22 20250113 6120 5.56 20250311 9490 -31.93 20240319 4210 53.44 20241210 3.78 N 083420 500 120 억 397679 N N 3 N 00 N
8 20250312 100644 55 60.00 KOSPI 화학 N N N Y 60 N 6390 30 2 0.47 51473960 8096 11.96 6290 6430 6290 8260 4460 6360 6357.95 1.66 0 -1637 6600 6480 6300 6180 6000 6540 6240 120 1900 500 4190 10 1 24000000 1534 45.64 1.25 12 0.03 140.00 5130.00 9490 20240319 -32.67 4210 20241210 51.78 8200 -22.07 20250113 6120 4.41 20250311 9490 -32.67 20240319 4210 51.78 20241210 3.78 N 083420 500 120 억 397679 N N 3 N 00 N
9 20250312 090649 55 60.00 KOSPI 화학 N N N Y 60 N 6310 -50 5 -0.79 13265700 2102 3.11 6290 6430 6290 8260 4460 6360 6310.99 1.66 0 492 6600 6480 6300 6180 6000 6540 6240 120 1900 500 4190 10 1 24000000 1514 45.07 1.23 12 0.01 140.00 5130.00 9490 20240319 -33.51 4210 20241210 49.88 8200 -23.05 20250113 6120 3.10 20250311 9490 -33.51 20240319 4210 49.88 20241210 3.78 N 083420 500 120 억 397679 N N 3 N 00 N
10 20250311 160640 55 60.00 KOSPI 화학 N N N Y 60 N 6360 -110 5 -1.70 424185435 67210 97.85 6330 6420 6120 8410 4530 6470 6311.33 1.49 0 9910 6636 6552 6446 6362 6256 6500 6310 120 1940 500 4270 10 1 24000000 1526 45.43 1.24 12 0.28 140.00 5130.00 9490 20240319 -32.98 4210 20241210 51.07 8200 -22.44 20250113 6120 3.92 20250311 9490 -32.98 20240319 4210 51.07 20241210 3.80 N 083420 500 120 억 357537 N N 3 N 00 N
11 20250311 150643 55 60.00 KOSPI 화학 N N N Y 60 N 6320 -150 5 -2.32 384427565 60947 88.73 6330 6420 6120 8410 4530 6470 6307.57 1.49 0 9470 6636 6552 6446 6362 6256 6500 6310 120 1940 500 4270 10 1 24000000 1517 45.14 1.23 12 0.25 140.00 5130.00 9490 20240319 -33.40 4210 20241210 50.12 8200 -22.93 20250113 6120 3.27 20250311 9490 -33.40 20240319 4210 50.12 20241210 3.80 N 083420 500 120 억 357537 N N 3 N 00 N
12 20250311 140643 55 60.00 KOSPI 화학 N N N Y 60 N 6360 -110 5 -1.70 331865375 52649 76.65 6330 6420 6120 8410 4530 6470 6303.36 1.49 0 9008 6636 6552 6446 6362 6256 6500 6310 120 1940 500 4270 10 1 24000000 1526 45.43 1.24 12 0.22 140.00 5130.00 9490 20240319 -32.98 4210 20241210 51.07 8200 -22.44 20250113 6120 3.92 20250311 9490 -32.98 20240319 4210 51.07 20241210 3.80 N 083420 500 120 억 357537 N N 3 N 00 N